ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-08 2733 candle_min

Browse Source
This commit is contained in:
ened
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

645
084110/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,194300,2475173700,51100,51100,51100,51100,264
20250508,194200,2475173700,51100,51100,51100,51100,0
20250508,194100,2475173700,51100,51100,51100,51100,0
20250508,194000,2475173700,51100,51100,51100,51100,0
20250508,193900,2475173700,51100,51100,51100,51100,0
20250508,193800,2475173700,51100,51100,51100,51100,0
20250508,193700,2475173700,51100,51100,51100,51100,0
20250508,193600,2475173700,51100,51100,51100,51100,0
20250508,193500,2475173700,51100,51100,51100,51100,0
20250508,193400,2475173700,51100,51100,51100,51100,0
20250508,193300,2475173700,51100,51100,51100,51100,0
20250508,193200,2475173700,51100,51100,51100,51100,0
20250508,193100,2475173700,51100,51100,51100,51100,0
20250508,193000,2475173700,51100,51100,51100,51100,0
20250508,192900,2475173700,51100,51100,51100,51100,0
20250508,192800,2475173700,51100,51100,51100,51100,0
20250508,192700,2475173700,51100,51100,51100,51100,0
20250508,192600,2475173700,51100,51100,51100,51100,0
20250508,192500,2475173700,51100,51100,51100,51100,0
20250508,192400,2475173700,51100,51100,51100,51100,0
20250508,192300,2475173700,51100,51100,51100,51100,0
20250508,192200,2475173700,51100,51100,51100,51100,0
20250508,192100,2475173700,51100,51100,51100,51100,0
20250508,192000,2475173700,51100,51100,51100,51100,0
20250508,191900,2475173700,51100,51100,51100,51100,0
20250508,191800,2475173700,51100,51100,51100,51100,0
20250508,191700,2475173700,51100,51100,51100,51100,0
20250508,191600,2475173700,51100,51100,51100,51100,0
20250508,191500,2475173700,51100,51100,51100,51100,0
20250508,191400,2475173700,51100,51100,51100,51100,0
20250508,191300,2475173700,51100,51100,51100,51100,264
20250508,191200,2475173700,51100,51100,51100,51100,0
20250508,191100,2475173700,51100,51100,51100,51100,0
20250508,191000,2475173700,51100,51100,51100,51100,0
20250508,190900,2475173700,51100,51100,51100,51100,0
20250508,190800,2475173700,51100,51100,51100,51100,0
20250508,190700,2475173700,51100,51100,51100,51100,0
20250508,190600,2475173700,51100,51100,51100,51100,0
20250508,190500,2475173700,51100,51100,51100,51100,0
20250508,190400,2475173700,51100,51100,51100,51100,0
20250508,190300,2475173700,51100,51100,51100,51100,0
20250508,190200,2475173700,51100,51100,51100,51100,0
20250508,190100,2475173700,51100,51100,51100,51100,0
20250508,190000,2475173700,51100,51100,51100,51100,0
20250508,185900,2475173700,51100,51100,51100,51100,0
20250508,185800,2475173700,51100,51100,51100,51100,0
20250508,185700,2475173700,51100,51100,51100,51100,0
20250508,185600,2475173700,51100,51100,51100,51100,0
20250508,185500,2475173700,51100,51100,51100,51100,0
20250508,185400,2475173700,51100,51100,51100,51100,0
20250508,185300,2475173700,51100,51100,51100,51100,0
20250508,185200,2475173700,51100,51100,51100,51100,0
20250508,185100,2475173700,51100,51100,51100,51100,0
20250508,185000,2475173700,51100,51100,51100,51100,0
20250508,184900,2475173700,51100,51100,51100,51100,0
20250508,184800,2475173700,51100,51100,51100,51100,0
20250508,184700,2475173700,51100,51100,51100,51100,0
20250508,184600,2475173700,51100,51100,51100,51100,0
20250508,184500,2475173700,51100,51100,51100,51100,0
20250508,184400,2475173700,51100,51100,51100,51100,0
20250508,184300,2475173700,51100,51100,51100,51100,264
20250508,184200,2475173700,51100,51100,51100,51100,0
20250508,184100,2475173700,51100,51100,51100,51100,0
20250508,184000,2475173700,51100,51100,51100,51100,0
20250508,183900,2475173700,51100,51100,51100,51100,0
20250508,183800,2475173700,51100,51100,51100,51100,0
20250508,183700,2475173700,51100,51100,51100,51100,0
20250508,183600,2475173700,51100,51100,51100,51100,0
20250508,183500,2475173700,51100,51100,51100,51100,0
20250508,183400,2475173700,51100,51100,51100,51100,0
20250508,183300,2475173700,51100,51100,51100,51100,0
20250508,183200,2475173700,51100,51100,51100,51100,0
20250508,183100,2475173700,51100,51100,51100,51100,0
20250508,183000,2475173700,51100,51100,51100,51100,0
20250508,182900,2475173700,51100,51100,51100,51100,0
20250508,182800,2475173700,51100,51100,51100,51100,0
20250508,182700,2475173700,51100,51100,51100,51100,0
20250508,182600,2475173700,51100,51100,51100,51100,0
20250508,182500,2475173700,51100,51100,51100,51100,0
20250508,182400,2475173700,51100,51100,51100,51100,0
20250508,182300,2475173700,51100,51100,51100,51100,0
20250508,182200,2475173700,51100,51100,51100,51100,0
20250508,182100,2475173700,51100,51100,51100,51100,0
20250508,182000,2475173700,51100,51100,51100,51100,0
20250508,181900,2475173700,51100,51100,51100,51100,0
20250508,181800,2475173700,51100,51100,51100,51100,0
20250508,181700,2475173700,51100,51100,51100,51100,0
20250508,181600,2475173700,51100,51100,51100,51100,0
20250508,181500,2475173700,51100,51100,51100,51100,0
20250508,181400,2475173700,51100,51100,51100,51100,0
20250508,181300,2475173700,51100,51100,51100,51100,264
20250508,181200,2475173700,51100,51100,51100,51100,0
20250508,181100,2475173700,51100,51100,51100,51100,0
20250508,181000,2475173700,51100,51100,51100,51100,0
20250508,180900,2475173700,51100,51100,51100,51100,0
20250508,180800,2475173700,51100,51100,51100,51100,0
20250508,180700,2475173700,51100,51100,51100,51100,0
20250508,180600,2475173700,51100,51100,51100,51100,0
20250508,180500,2475173700,51100,51100,51100,51100,0
20250508,180400,2475173700,51100,51100,51100,51100,0
20250508,180300,2475173700,51100,51100,51100,51100,0
20250508,180200,2475173700,51100,51100,51100,51100,0
20250508,180100,2475173700,51100,51100,51100,51100,0
20250508,180000,2475173700,51100,51100,51100,51100,0
20250508,175900,2475173700,51100,51100,51100,51100,0
20250508,175800,2475173700,51100,51100,51100,51100,0
20250508,175700,2475173700,51100,51100,51100,51100,0
20250508,175600,2475173700,51100,51100,51100,51100,0
20250508,175500,2475173700,51100,51100,51100,51100,0
20250508,175400,2475173700,51100,51100,51100,51100,0
20250508,175300,2475173700,51100,51100,51100,51100,0
20250508,175200,2475173700,51100,51100,51100,51100,0
20250508,175100,2475173700,51100,51100,51100,51100,0
20250508,175000,2475173700,51100,51100,51100,51100,0
20250508,174900,2475173700,51100,51100,51100,51100,0
20250508,174800,2475173700,51100,51100,51100,51100,0
20250508,174700,2475173700,51100,51100,51100,51100,0
20250508,174600,2475173700,51100,51100,51100,51100,0
20250508,174500,2475173700,51100,51100,51100,51100,0
20250508,174400,2475173700,51100,51100,51100,51100,0
20250508,174300,2475173700,51100,51100,51100,51100,264
20250508,174200,2475173700,51100,51100,51100,51100,0
20250508,174100,2475173700,51100,51100,51100,51100,0
20250508,174000,2475173700,51100,51100,51100,51100,0
20250508,173900,2475173700,51100,51100,51100,51100,0
20250508,173800,2475173700,51100,51100,51100,51100,0
20250508,173700,2475173700,51100,51100,51100,51100,0
20250508,173600,2475173700,51100,51100,51100,51100,0
20250508,173500,2475173700,51100,51100,51100,51100,0
20250508,173400,2475173700,51100,51100,51100,51100,0
20250508,173300,2475173700,51100,51100,51100,51100,0
20250508,173200,2475173700,51100,51100,51100,51100,0
20250508,173100,2475173700,51100,51100,51100,51100,0
20250508,173000,2475173700,51100,51100,51100,51100,0
20250508,172900,2475173700,51100,51100,51100,51100,0
20250508,172800,2475173700,51100,51100,51100,51100,0
20250508,172700,2475173700,51100,51100,51100,51100,0
20250508,172600,2475173700,51100,51100,51100,51100,0
20250508,172500,2475173700,51100,51100,51100,51100,0
20250508,172400,2475173700,51100,51100,51100,51100,0
20250508,172300,2475173700,51100,51100,51100,51100,0
20250508,172200,2475173700,51100,51100,51100,51100,0
20250508,172100,2475173700,51100,51100,51100,51100,0
20250508,172000,2475173700,51100,51100,51100,51100,0
20250508,171900,2475173700,51100,51100,51100,51100,0
20250508,171800,2475173700,51100,51100,51100,51100,0
20250508,171700,2475173700,51100,51100,51100,51100,0
20250508,171600,2475173700,51100,51100,51100,51100,0
20250508,171500,2475173700,51100,51100,51100,51100,0
20250508,171400,2475173700,51100,51100,51100,51100,0
20250508,171300,2475173700,51100,51100,51100,51100,264
20250508,171200,2475173700,51100,51100,51100,51100,0
20250508,171100,2475173700,51100,51100,51100,51100,0
20250508,171000,2475173700,51100,51100,51100,51100,0
20250508,170900,2475173700,51100,51100,51100,51100,0
20250508,170800,2475173700,51100,51100,51100,51100,0
20250508,170700,2475173700,51100,51100,51100,51100,0
20250508,170600,2475173700,51100,51100,51100,51100,0
20250508,170500,2475173700,51100,51100,51100,51100,0
20250508,170400,2475173700,51100,51100,51100,51100,0
20250508,170300,2475173700,51100,51100,51100,51100,0
20250508,170200,2475173700,51100,51100,51100,51100,0
20250508,170100,2475173700,51100,51100,51100,51100,0
20250508,170000,2475173700,51100,51100,51100,51100,0
20250508,165900,2475173700,51100,51100,51100,51100,0
20250508,165800,2475173700,51100,51100,51100,51100,0
20250508,165700,2475173700,51100,51100,51100,51100,0
20250508,165600,2475173700,51100,51100,51100,51100,0
20250508,165500,2475173700,51100,51100,51100,51100,0
20250508,165400,2475173700,51100,51100,51100,51100,0
20250508,165300,2475173700,51100,51100,51100,51100,0
20250508,165200,2475173700,51100,51100,51100,51100,0
20250508,165100,2475173700,51100,51100,51100,51100,0
20250508,165000,2475173700,51100,51100,51100,51100,0
20250508,164900,2475173700,51100,51100,51100,51100,0
20250508,164800,2475173700,51100,51100,51100,51100,0
20250508,164700,2475173700,51100,51100,51100,51100,0
20250508,164600,2475173700,51100,51100,51100,51100,0
20250508,164500,2475173700,51100,51100,51100,51100,0
20250508,164400,2475173700,51100,51100,51100,51100,0
20250508,164300,2475173700,51100,51100,51100,51100,264
20250508,164200,2475173700,51100,51100,51100,51100,0
20250508,164100,2475173700,51100,51100,51100,51100,0
20250508,164000,2475173700,51100,51100,51100,51100,0
20250508,163900,2475173700,51100,51100,51100,51100,0
20250508,163800,2475173700,51100,51100,51100,51100,0
20250508,163700,2475173700,51100,51100,51100,51100,0
20250508,163600,2475173700,51100,51100,51100,51100,0
20250508,163500,2475173700,51100,51100,51100,51100,0
20250508,163400,2475173700,51100,51100,51100,51100,0
20250508,163300,2475173700,51100,51100,51100,51100,0
20250508,163200,2475173700,51100,51100,51100,51100,0
20250508,163100,2475173700,51100,51100,51100,51100,0
20250508,163000,2475173700,51100,51100,51100,51100,0
20250508,162900,2475173700,51100,51100,51100,51100,0
20250508,162800,2475173700,51100,51100,51100,51100,0
20250508,162700,2475173700,51100,51100,51100,51100,0
20250508,162600,2475173700,51100,51100,51100,51100,0
20250508,162500,2475173700,51100,51100,51100,51100,0
20250508,162400,2475173700,51100,51100,51100,51100,0
20250508,162300,2475173700,51100,51100,51100,51100,0
20250508,162200,2475173700,51100,51100,51100,51100,0
20250508,162100,2475173700,51100,51100,51100,51100,0
20250508,162000,2475173700,51100,51100,51100,51100,0
20250508,161900,2475173700,51100,51100,51100,51100,0
20250508,161800,2475173700,51100,51100,51100,51100,0
20250508,161700,2475173700,51100,51100,51100,51100,0
20250508,161600,2475173700,51100,51100,51100,51100,0
20250508,161500,2475173700,51100,51100,51100,51100,0
20250508,161400,2475173700,51100,51100,51100,51100,0
20250508,161300,2475173700,51100,51100,51100,51100,264
20250508,161200,2475173700,51100,51100,51100,51100,0
20250508,161100,2475173700,51100,51100,51100,51100,0
20250508,161000,2475173700,51100,51100,51100,51100,0
20250508,160900,2475173700,51100,51100,51100,51100,0
20250508,160800,2475173700,51100,51100,51100,51100,0
20250508,160700,2475173700,51100,51100,51100,51100,0
20250508,160600,2475173700,51100,51100,51100,51100,0
20250508,160500,2475173700,51100,51100,51100,51100,0
20250508,160400,2475173700,51100,51100,51100,51100,0
20250508,160300,2475173700,51100,51100,51100,51100,0
20250508,160200,2475173700,51100,51100,51100,51100,0
20250508,160100,2475173700,51100,51100,51100,51100,0
20250508,160000,2475173700,51100,51100,51100,51100,0
20250508,155900,2475173700,51100,51100,51100,51100,0
20250508,155800,2475173700,51100,51100,51100,51100,0
20250508,155700,2475173700,51100,51100,51100,51100,0
20250508,155600,2475173700,51100,51100,51100,51100,0
20250508,155500,2475173700,51100,51100,51100,51100,0
20250508,155400,2475173700,51100,51100,51100,51100,0
20250508,155300,2475173700,51100,51100,51100,51100,0
20250508,155200,2475173700,51100,51100,51100,51100,0
20250508,155100,2475173700,51100,51100,51100,51100,0
20250508,155000,2475173700,51100,51100,51100,51100,0
20250508,154900,2475173700,51100,51100,51100,51100,0
20250508,154800,2475173700,51100,51100,51100,51100,0
20250508,154700,2475173700,51100,51100,51100,51100,0
20250508,154600,2475173700,51100,51100,51100,51100,0
20250508,154500,2475173700,51100,51100,51100,51100,0
20250508,154400,2475173700,51100,51100,51100,51100,0
20250508,154300,2475173700,51100,51100,51100,51100,264
20250508,154200,2475173700,51100,51100,51100,51100,0
20250508,154100,2475173700,51100,51100,51100,51100,0
20250508,154000,2475173700,51100,51100,51100,51100,0
20250508,153900,2475173700,51100,51100,51100,51100,0
20250508,153800,2475173700,51100,51100,51100,51100,0
20250508,153700,2475173700,51100,51100,51100,51100,0
20250508,153600,2475173700,51100,51100,51100,51100,0
20250508,153500,2475173700,51100,51100,51100,51100,0
20250508,153400,2475173700,51100,51100,51100,51100,0
20250508,153300,2475173700,51100,51100,51100,51100,0
20250508,153200,2475173700,51100,51100,51100,51100,0
20250508,153100,2475173700,51100,51100,51100,51100,0
20250508,153000,2475173700,51100,51100,51100,51100,264
20250508,152900,2461683300,51200,51200,51200,51200,0
20250508,152800,2461683300,51200,51200,51200,51200,0
20250508,152700,2461683300,51200,51200,51200,51200,0
20250508,152600,2461683300,51200,51200,51200,51200,0
20250508,152500,2461683300,51200,51200,51200,51200,0
20250508,152400,2461683300,51200,51200,51200,51200,0
20250508,152300,2461683300,51200,51200,51200,51200,0
20250508,152200,2461683300,51200,51200,51200,51200,0
20250508,152100,2461683300,51200,51200,51200,51200,0
20250508,152000,2461683300,51200,51200,51200,51200,0
20250508,151900,2461683300,51200,51200,51200,50900,58
20250508,151800,2458715100,51200,51200,51200,51200,1
20250508,151700,2458663900,51100,50900,51100,50900,88
20250508,151600,2454167500,51000,50900,51000,50800,41
20250508,151500,2452080600,50900,50800,50900,50800,5
20250508,151400,2451826300,50800,50800,50800,50800,1
20250508,151300,2451775500,51000,50900,51000,50900,4
20250508,151200,2451571700,51000,50900,51000,50900,13
20250508,151100,2450909000,51100,51000,51100,51000,2
20250508,151000,2450806900,50800,51000,51100,50800,111
20250508,150900,2445139000,51000,51200,51200,50900,257
20250508,150800,2432005100,51100,51000,51200,51000,558
20250508,150700,2403481300,51100,51000,51100,50900,19
20250508,150600,2402512000,51100,51000,51100,51000,4
20250508,150500,2402307700,51100,50900,51100,50900,77
20250508,150400,2398385700,50800,51000,51000,50700,237
20250508,150300,2386303400,51200,51300,51300,51000,29
20250508,150200,2384823300,51200,50700,51200,50600,1967
20250508,150100,2284613200,50600,50600,50700,50600,3
20250508,150000,2284461300,50700,50600,50700,50600,15
20250508,145900,2283701000,50700,50600,50700,50600,4
20250508,145800,2283498300,50500,50600,50700,50500,128
20250508,145700,2277022200,50700,50700,50700,50700,38
20250508,145600,2275095600,50800,50700,50800,50700,4
20250508,145500,2274892500,50800,50700,50800,50700,17
20250508,145400,2274029100,50700,50700,50700,50700,40
20250508,145300,2272001100,50700,50700,50800,50700,43
20250508,145200,2269819200,50700,50700,50700,50700,98
20250508,145100,2264850600,50600,50600,50600,50600,2
20250508,145000,2264749400,50600,50700,50700,50600,166
20250508,144900,2256344400,50700,50600,50700,50600,121
20250508,144800,2250220900,50600,50600,50600,50600,1
20250508,144700,2250170300,50700,50600,50700,50600,23
20250508,144600,2249004300,50700,50700,50700,50700,32
20250508,144500,2247381900,50800,50700,50800,50700,27
20250508,144400,2246011900,50800,50700,50800,50700,81
20250508,144300,2241897200,50800,50700,50800,50700,11
20250508,144200,2241338700,50600,50600,50600,50600,2
20250508,144100,2241237500,50800,50800,50800,50800,0
20250508,144000,2241237500,50800,50700,50800,50600,67
20250508,143900,2237839800,50600,50600,50600,50600,4
20250508,143800,2237637400,50600,50600,50600,50600,1
20250508,143700,2237586800,50700,50700,50800,50700,10
20250508,143600,2237079000,50800,50800,50800,50700,135
20250508,143500,2230222800,50800,50700,50800,50700,30
20250508,143400,2228700600,50700,50800,50800,50700,16
20250508,143300,2227889100,50700,50700,50700,50700,75
20250508,143200,2224086600,50700,50700,50700,50700,113
20250508,143100,2218357500,50700,50800,50800,50700,13
20250508,143000,2217697200,50900,50700,50900,50700,57
20250508,142900,2214800400,50700,50700,50700,50700,1
20250508,142800,2214749700,50700,50800,50900,50700,225
20250508,142700,2203320900,50800,50900,50900,50800,10
20250508,142600,2202812100,50700,50800,50800,50700,66
20250508,142500,2199459400,51000,51000,51000,50900,18
20250508,142400,2198542300,50900,50900,50900,50900,8
20250508,142300,2198135100,50800,50800,50800,50800,158
20250508,142200,2190108700,50700,50700,50700,50700,623
20250508,142100,2158522600,50700,50700,50700,50700,11
20250508,142000,2157964900,50700,50700,50700,50700,13
20250508,141900,2157305800,50700,50700,50700,50700,10
20250508,141800,2156798800,50700,50700,50700,50700,1
20250508,141700,2156748100,50700,50700,50700,50700,3
20250508,141600,2156596000,50600,50600,50600,50600,54
20250508,141500,2153863600,50600,50600,50700,50600,220
20250508,141400,2142730000,50600,50500,50600,50300,2205
20250508,141300,2031224100,50500,50700,50800,50500,460
20250508,141200,2007940900,50800,50800,50800,50800,12
20250508,141100,2007331300,50800,50700,50800,50700,15
20250508,141000,2006569500,50600,50700,50800,50600,51
20250508,140900,2003980800,50700,50900,50900,50700,443
20250508,140800,1981464300,50800,51000,51000,50800,216
20250508,140700,1970470100,50900,51000,51000,50900,276
20250508,140600,1956395600,51100,51100,51100,51100,14
20250508,140500,1955680200,51200,51200,51200,51200,12
20250508,140400,1955065800,51100,51100,51100,51000,324
20250508,140300,1938511600,51200,51200,51200,51200,25
20250508,140200,1937231600,51300,51300,51300,51300,1
20250508,140100,1937180300,51300,51300,51300,51300,3
20250508,140000,1937026400,51300,51300,51300,51300,15
20250508,135900,1936256900,51300,51300,51300,51300,0
20250508,135800,1936256900,51300,51300,51300,51300,2
20250508,135700,1936154300,51300,51300,51300,51300,18
20250508,135600,1935230900,51400,51400,51400,51400,0
20250508,135500,1935230900,51400,51400,51400,51400,25
20250508,135400,1933945900,51400,51400,51400,51400,0
20250508,135300,1933945900,51400,51400,51400,51400,0
20250508,135200,1933945900,51400,51400,51400,51400,4
20250508,135100,1933740300,51400,51400,51400,51400,0
20250508,135000,1933740300,51400,51400,51400,51400,18
20250508,134900,1932815100,51400,51400,51400,51400,2
20250508,134800,1932712300,51400,51400,51400,51400,8
20250508,134700,1932301100,51400,51400,51400,51400,5
20250508,134600,1932044100,51400,51400,51400,51400,0
20250508,134500,1932044100,51400,51300,51400,51300,14
20250508,134400,1931324700,51300,51300,51300,51300,0
20250508,134300,1931324700,51300,51300,51300,51300,85
20250508,134200,1926964200,51300,51300,51300,51300,2
20250508,134100,1926861600,51300,51300,51300,51300,1
20250508,134000,1926810300,51300,51200,51300,51200,197
20250508,133900,1916722400,51200,51200,51200,51200,3
20250508,133800,1916568800,51100,51100,51100,51100,1
20250508,133700,1916517700,51100,51100,51100,51100,0
20250508,133600,1916517700,51100,51200,51200,51100,90
20250508,133500,1911918300,51200,51400,51500,51000,1663
20250508,133400,1826869500,51500,51500,51500,51500,0
20250508,133300,1826869500,51500,51500,51500,51500,0
20250508,133200,1826869500,51500,51500,51500,51500,3
20250508,133100,1826715000,51500,51500,51500,51500,4
20250508,133000,1826509000,51500,51500,51600,51500,298
20250508,132900,1811160600,51500,51600,51600,51500,5
20250508,132800,1810902700,51500,51600,51600,51500,66
20250508,132700,1807497700,51600,51600,51600,51600,0
20250508,132600,1807497700,51600,51600,51600,51600,3
20250508,132500,1807342900,51600,51600,51600,51600,20
20250508,132400,1806310900,51700,51700,51700,51700,0
20250508,132300,1806310900,51700,51700,51700,51700,3
20250508,132200,1806155800,51600,51600,51600,51600,1
20250508,132100,1806104200,51600,51700,51700,51600,5
20250508,132000,1805845900,51700,51700,51700,51700,18
20250508,131900,1804915300,51500,51600,51600,51500,145
20250508,131800,1797433800,51600,51600,51600,51600,0
20250508,131700,1797433800,51600,51600,51600,51600,2
20250508,131600,1797330600,51600,51600,51600,51600,3
20250508,131500,1797175800,51600,51600,51600,51600,17
20250508,131400,1796298600,51600,51600,51600,51600,6
20250508,131300,1795989000,51600,51600,51600,51500,166
20250508,131200,1787424900,51600,51600,51600,51600,0
20250508,131100,1787424900,51600,51600,51600,51600,1
20250508,131000,1787373300,51500,51600,51600,51500,84
20250508,130900,1783044800,51500,51600,51600,51500,9
20250508,130800,1782580900,51700,51700,51700,51700,0
20250508,130700,1782580900,51700,51700,51700,51700,5
20250508,130600,1782322400,51700,51500,51700,51500,3
20250508,130500,1782167700,51700,51600,51700,51500,24
20250508,130400,1780928000,51600,51600,51600,51600,61
20250508,130300,1777780400,51600,51600,51600,51600,11
20250508,130200,1777212800,51600,51500,51600,51500,511
20250508,130100,1750882500,51500,51500,51500,51500,0
20250508,130000,1750882500,51500,51500,51500,51500,4
20250508,125900,1750676500,51300,51300,51300,51300,0
20250508,125800,1750676500,51300,51300,51300,51300,0
20250508,125700,1750676500,51300,51500,51500,51300,375
20250508,125600,1731366600,51400,51400,51400,51400,260
20250508,125500,1718002600,51200,51200,51200,51200,0
20250508,125400,1718002600,51200,51500,51500,51200,400
20250508,125300,1697461500,51500,51500,51500,51500,0
20250508,125200,1697461500,51500,51500,51500,51500,1
20250508,125100,1697410000,51400,51400,51400,51400,115
20250508,125000,1691499000,51500,51400,51600,51400,201
20250508,124900,1681165100,51400,51200,51400,51200,503
20250508,124800,1655324300,51100,51200,51200,51100,28
20250508,124700,1653892900,51300,51300,51300,51300,3
20250508,124600,1653739000,51200,51100,51200,51100,297
20250508,124500,1638533600,51100,51200,51200,51000,850
20250508,124400,1595087900,51200,51200,51200,51200,3
20250508,124300,1594934300,51100,51100,51100,51100,111
20250508,124200,1589262200,51200,51200,51200,51200,15
20250508,124100,1588494200,51200,51200,51200,51200,3
20250508,124000,1588340600,51200,51200,51200,51200,14
20250508,123900,1587623800,51100,51100,51100,51100,30
20250508,123800,1586090800,51300,51300,51300,51300,29
20250508,123700,1584603100,51200,51300,51300,51200,250
20250508,123600,1571779700,51400,51400,51400,51400,0
20250508,123500,1571779700,51400,51400,51400,51400,13
20250508,123400,1571111500,51400,51400,51400,51300,7
20250508,123300,1570752000,51300,51400,51400,51300,84
20250508,123200,1566435100,51500,51500,51500,51500,0
20250508,123100,1566435100,51500,51500,51500,51500,5
20250508,123000,1566177600,51500,51500,51500,51500,14
20250508,122900,1565456600,51400,51400,51400,51400,1
20250508,122800,1565405200,51500,51500,51500,51500,0
20250508,122700,1565405200,51500,51500,51500,51500,0
20250508,122600,1565405200,51500,51500,51500,51500,0
20250508,122500,1565405200,51500,51500,51500,51500,14
20250508,122400,1564684200,51400,51400,51400,51400,6
20250508,122300,1564375800,51300,51300,51300,51300,25
20250508,122200,1563093300,51300,51300,51300,51300,5
20250508,122100,1562836800,51100,51100,51100,51100,2
20250508,122000,1562734600,51100,51600,51700,51000,3597
20250508,121900,1378977100,51600,51600,51600,51500,849
20250508,121800,1335170600,51500,51600,51600,51400,14
20250508,121700,1334450500,51400,51400,51500,51400,575
20250508,121600,1304872200,51300,51300,51300,51300,637
20250508,121500,1272194100,51200,51100,51300,51100,644
20250508,121400,1239182700,51100,51100,51100,51100,54
20250508,121300,1236423300,51000,51000,51000,50800,1184
20250508,121200,1176042100,51000,51200,51200,51000,194
20250508,121100,1166129100,51200,51200,51200,51200,0
20250508,121000,1166129100,51200,51200,51300,51200,22
20250508,120900,1165001000,51200,51200,51200,51200,2
20250508,120800,1164898600,51300,51300,51300,51300,4
20250508,120700,1164693400,51300,51300,51300,51300,0
20250508,120600,1164693400,51300,51300,51300,51300,0
20250508,120500,1164693400,51300,51200,51300,51200,17
20250508,120400,1163821400,51100,51100,51100,51100,58
20250508,120300,1160857600,51100,51100,51100,51100,0
20250508,120200,1160857600,51100,51200,51200,51100,74
20250508,120100,1157069200,51200,51200,51200,51200,0
20250508,120000,1157069200,51200,51100,51200,51100,19
20250508,115900,1156096900,51200,51200,51200,51200,3
20250508,115800,1155943300,51200,51200,51200,51200,0
20250508,115700,1155943300,51200,51200,51200,51200,0
20250508,115600,1155943300,51200,51200,51200,51200,0
20250508,115500,1155943300,51200,51100,51200,51100,54
20250508,115400,1153181800,51200,51200,51200,51200,0
20250508,115300,1153181800,51200,51200,51200,51200,0
20250508,115200,1153181800,51200,51200,51200,51200,69
20250508,115100,1149649000,51200,51300,51300,51200,21
20250508,115000,1148572200,51300,51300,51300,51300,14
20250508,114900,1147854000,51300,51300,51300,51300,2
20250508,114800,1147751400,51300,51300,51300,51300,0
20250508,114700,1147751400,51300,51300,51300,51300,33
20250508,114600,1146058500,51300,51300,51300,51300,3
20250508,114500,1145904600,51300,51200,51300,51200,17
20250508,114400,1145032800,51300,51300,51300,51300,0
20250508,114300,1145032800,51300,51300,51300,51300,0
20250508,114200,1145032800,51300,51300,51300,51300,0
20250508,114100,1145032800,51300,51300,51300,51300,0
20250508,114000,1145032800,51300,51200,51400,51100,137
20250508,113900,1138017300,51300,51300,51300,51300,3
20250508,113800,1137863400,51300,51300,51300,51300,0
20250508,113700,1137863400,51300,51300,51300,51300,3
20250508,113600,1137709500,51300,51300,51300,51300,3
20250508,113500,1137555600,51300,51300,51300,51200,46
20250508,113400,1135198500,51300,51300,51300,51300,0
20250508,113300,1135198500,51300,51300,51300,51300,4
20250508,113200,1134993300,51300,51300,51300,51300,0
20250508,113100,1134993300,51300,51300,51300,51300,0
20250508,113000,1134993300,51300,51300,51300,51300,23
20250508,112900,1133813400,51200,51300,51300,51200,24
20250508,112800,1132584200,51300,51300,51300,51300,0
20250508,112700,1132584200,51300,51300,51300,51300,2
20250508,112600,1132481600,51300,51300,51300,51200,137
20250508,112500,1125454000,51300,51200,51300,51200,17
20250508,112400,1124582000,51200,51200,51200,51200,45
20250508,112300,1122278000,51200,51200,51200,51200,3
20250508,112200,1122124400,51100,51100,51100,51100,3
20250508,112100,1121971100,51100,51200,51200,51100,58
20250508,112000,1119002300,51200,51200,51200,51100,40
20250508,111900,1116956300,51100,51100,51100,51100,0
20250508,111800,1116956300,51100,51100,51100,51100,0
20250508,111700,1116956300,51100,51100,51100,51100,7
20250508,111600,1116598600,51000,51000,51000,51000,0
20250508,111500,1116598600,51000,51100,51200,51000,114
20250508,111400,1110772100,51000,51100,51100,51000,62
20250508,111300,1107609800,51100,51200,51300,51000,139
20250508,111200,1100505500,51200,51200,51200,51200,0
20250508,111100,1100505500,51200,51200,51200,51200,2
20250508,111000,1100403100,51200,51300,51300,51100,28
20250508,110900,1098969800,51300,51300,51300,51300,0
20250508,110800,1098969800,51300,51300,51300,51300,0
20250508,110700,1098969800,51300,51300,51300,51300,3
20250508,110600,1098815900,51300,51300,51300,51300,0
20250508,110500,1098815900,51300,51300,51300,51300,17
20250508,110400,1097943800,51300,51300,51300,51300,3
20250508,110300,1097789900,51200,51200,51200,51200,0
20250508,110200,1097789900,51200,51200,51200,51200,36
20250508,110100,1095946700,51400,51400,51400,51400,0
20250508,110000,1095946700,51400,51300,51400,51300,65
20250508,105900,1092611000,51200,51200,51200,51200,0
20250508,105800,1092611000,51200,51200,51200,51200,0
20250508,105700,1092611000,51200,51200,51200,51200,3
20250508,105600,1092457400,51300,51300,51300,51300,0
20250508,105500,1092457400,51300,51300,51300,51300,17
20250508,105400,1091585300,51200,51200,51200,51200,3
20250508,105300,1091431700,51100,51100,51100,51100,0
20250508,105200,1091431700,51100,51300,51300,51100,620
20250508,105100,1059637900,51400,51300,51400,51300,13
20250508,105000,1058970700,51300,51300,51400,51300,38
20250508,104900,1057019500,51300,51300,51300,51300,11
20250508,104800,1056455200,51300,51400,51400,51300,8
20250508,104700,1056044500,51300,51300,51300,51300,11
20250508,104600,1055480200,51300,51300,51300,51300,0
20250508,104500,1055480200,51300,51300,51300,51200,127
20250508,104400,1048966100,51200,51200,51200,51100,129
20250508,104300,1042362000,51000,51200,51200,51000,302
20250508,104200,1026932900,51300,51300,51300,51300,6
20250508,104100,1026625100,51300,51300,51300,51300,5
20250508,104000,1026368600,51400,51300,51400,51200,26
20250508,103900,1025035100,51400,51400,51400,51400,4
20250508,103800,1024829500,51300,51300,51300,51300,0
20250508,103700,1024829500,51300,51300,51300,51300,0
20250508,103600,1024829500,51300,51400,51500,51300,7
20250508,103500,1024469600,51500,51400,51500,51300,65
20250508,103400,1021132200,51400,51400,51400,51400,23
20250508,103300,1019950000,51400,51400,51400,51400,3
20250508,103200,1019795800,51400,51400,51400,51400,36
20250508,103100,1017945400,51300,51300,51300,51300,194
20250508,103000,1007993200,51100,51200,51300,51100,122
20250508,102900,1001738500,51300,51300,51300,51300,0
20250508,102800,1001738500,51300,51300,51300,51300,2
20250508,102700,1001635900,51300,51300,51300,51300,25
20250508,102600,1000353400,51500,51500,51500,51500,0
20250508,102500,1000353400,51500,51500,51500,51400,18
20250508,102400,999426600,51500,51500,51500,51500,0
20250508,102300,999426600,51500,51500,51500,51500,10
20250508,102200,998911600,51400,51300,51400,51300,103
20250508,102100,993626000,51300,51300,51300,51300,1
20250508,102000,993574700,51100,51300,51300,51100,52
20250508,101900,990908500,51400,51400,51400,51400,0
20250508,101800,990908500,51400,51600,51600,51400,63
20250508,101700,987670100,51500,51400,51500,51400,22
20250508,101600,986537200,51300,51300,51300,51300,64
20250508,101500,983254000,51500,51400,51500,51300,287
20250508,101400,968502000,51400,51400,51400,51400,0
20250508,101300,968502000,51400,51600,51600,51100,410
20250508,101200,947447800,51600,51600,51600,51600,7
20250508,101100,947086600,51800,51800,51800,51800,0
20250508,101000,947086600,51800,51700,51800,51700,21
20250508,100900,945999000,51600,51800,51800,51600,208
20250508,100800,935227200,51800,51700,51800,51600,137
20250508,100700,928144700,51700,51600,51700,51600,166
20250508,100600,919576100,51700,51700,51700,51700,0
20250508,100500,919576100,51700,51600,51700,51600,60
20250508,100400,916478200,51500,51500,51500,51500,4
20250508,100300,916272200,51500,51700,51700,51500,24
20250508,100200,915036000,51600,51400,51600,51300,112
20250508,100100,909276900,51700,51700,51700,51700,4
20250508,100000,909070100,51600,51300,51600,51300,429
20250508,095900,886935900,51400,51400,51400,51400,280
20250508,095800,872543900,51500,51500,51500,51500,1
20250508,095700,872492400,51500,51500,51500,51500,239
20250508,095600,860183900,51400,51400,51400,51400,26
20250508,095500,858847500,51400,51400,51400,51300,130
20250508,095400,852166400,51400,51400,51400,51400,9
20250508,095300,851703800,51400,51400,51400,51400,24
20250508,095200,850470200,51500,51500,51500,51500,10
20250508,095100,849955200,51500,51500,51500,51500,0
20250508,095000,849955200,51500,51300,51500,51300,21
20250508,094900,848875700,51300,51300,51300,51300,39
20250508,094800,846875000,51200,51100,51200,51100,24
20250508,094700,845646500,51100,51000,51100,51000,185
20250508,094600,836194600,51100,51100,51100,51100,20
20250508,094500,835172600,51400,51300,51400,51300,48
20250508,094400,832709700,51300,51300,51300,51300,2
20250508,094300,832607100,51300,51300,51300,51300,29
20250508,094200,831119400,51300,51300,51300,51300,42
20250508,094100,828964800,51400,51500,51500,51400,73
20250508,094000,825207700,51600,51300,51600,51300,607
20250508,093900,793973000,51000,51100,51100,51000,100
20250508,093800,788864100,51400,51400,51400,51400,9
20250508,093700,788401500,51500,51500,51500,51500,76
20250508,093600,784487500,51500,51500,51550,51500,331
20250508,093500,767426700,51600,51500,51600,51500,45
20250508,093400,765107700,51550,51550,51550,51550,113
20250508,093300,759282550,51550,51400,51550,51400,618
20250508,093200,727485900,51400,51400,51400,51400,1
20250508,093100,727434500,51400,51300,51400,51300,158
20250508,093000,719327100,51400,51300,51400,51300,184
20250508,092900,709887800,51300,51300,51300,51300,0
20250508,092800,709887800,51300,51250,51300,51250,9
20250508,092700,709426150,51200,51300,51300,51200,268
20250508,092600,695694550,51400,51400,51450,51400,122
20250508,092500,689423650,51400,51400,51400,51300,615
20250508,092400,657822650,51400,51400,51400,51400,22
20250508,092300,656691850,51400,51400,51400,51400,100
20250508,092200,651551850,51400,51400,51400,51300,123
20250508,092100,645229750,51300,51300,51400,51300,13
20250508,092000,644562350,51200,51200,51400,51200,396
20250508,091900,624255750,51300,51200,51300,50900,567
20250508,091800,595263250,51200,51200,51300,51200,956
20250508,091700,546315950,51300,51400,51500,51300,140
20250508,091600,539125150,51300,51400,51400,51200,59
20250508,091500,536100350,51500,51300,51500,51300,2124
20250508,091400,427116150,51200,51000,51200,51000,583
20250508,091300,397367950,51100,51100,51300,51100,257
20250508,091200,384203150,51000,51200,51200,51000,348
20250508,091100,366420450,51200,50900,51200,50900,178
20250508,091000,357314150,50800,51400,51400,50800,636
20250508,090900,324807050,51400,51200,51500,51200,547
20250508,090800,296701250,51100,51300,51300,51000,396
20250508,090700,276409650,51300,51100,51300,50800,854
20250508,090600,232898050,51100,51100,51100,50700,129
20250508,090500,226332950,51100,50800,51100,50800,303
20250508,090400,210905350,50800,50800,50800,50600,117
20250508,090300,204973650,50800,50300,50800,50300,191
20250508,090200,195321050,50100,50500,50500,50100,102
20250508,090100,190179650,50600,50400,50600,50200,1279
20250508,090000,125838650,50400,49400,51000,49400,2535
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 194300 2475173700 51100 51100 51100 51100 264
3 20250508 194200 2475173700 51100 51100 51100 51100 0
4 20250508 194100 2475173700 51100 51100 51100 51100 0
5 20250508 194000 2475173700 51100 51100 51100 51100 0
6 20250508 193900 2475173700 51100 51100 51100 51100 0
7 20250508 193800 2475173700 51100 51100 51100 51100 0
8 20250508 193700 2475173700 51100 51100 51100 51100 0
9 20250508 193600 2475173700 51100 51100 51100 51100 0
10 20250508 193500 2475173700 51100 51100 51100 51100 0
11 20250508 193400 2475173700 51100 51100 51100 51100 0
12 20250508 193300 2475173700 51100 51100 51100 51100 0
13 20250508 193200 2475173700 51100 51100 51100 51100 0
14 20250508 193100 2475173700 51100 51100 51100 51100 0
15 20250508 193000 2475173700 51100 51100 51100 51100 0
16 20250508 192900 2475173700 51100 51100 51100 51100 0
17 20250508 192800 2475173700 51100 51100 51100 51100 0
18 20250508 192700 2475173700 51100 51100 51100 51100 0
19 20250508 192600 2475173700 51100 51100 51100 51100 0
20 20250508 192500 2475173700 51100 51100 51100 51100 0
21 20250508 192400 2475173700 51100 51100 51100 51100 0
22 20250508 192300 2475173700 51100 51100 51100 51100 0
23 20250508 192200 2475173700 51100 51100 51100 51100 0
24 20250508 192100 2475173700 51100 51100 51100 51100 0
25 20250508 192000 2475173700 51100 51100 51100 51100 0
26 20250508 191900 2475173700 51100 51100 51100 51100 0
27 20250508 191800 2475173700 51100 51100 51100 51100 0
28 20250508 191700 2475173700 51100 51100 51100 51100 0
29 20250508 191600 2475173700 51100 51100 51100 51100 0
30 20250508 191500 2475173700 51100 51100 51100 51100 0
31 20250508 191400 2475173700 51100 51100 51100 51100 0
32 20250508 191300 2475173700 51100 51100 51100 51100 264
33 20250508 191200 2475173700 51100 51100 51100 51100 0
34 20250508 191100 2475173700 51100 51100 51100 51100 0
35 20250508 191000 2475173700 51100 51100 51100 51100 0
36 20250508 190900 2475173700 51100 51100 51100 51100 0
37 20250508 190800 2475173700 51100 51100 51100 51100 0
38 20250508 190700 2475173700 51100 51100 51100 51100 0
39 20250508 190600 2475173700 51100 51100 51100 51100 0
40 20250508 190500 2475173700 51100 51100 51100 51100 0
41 20250508 190400 2475173700 51100 51100 51100 51100 0
42 20250508 190300 2475173700 51100 51100 51100 51100 0
43 20250508 190200 2475173700 51100 51100 51100 51100 0
44 20250508 190100 2475173700 51100 51100 51100 51100 0
45 20250508 190000 2475173700 51100 51100 51100 51100 0
46 20250508 185900 2475173700 51100 51100 51100 51100 0
47 20250508 185800 2475173700 51100 51100 51100 51100 0
48 20250508 185700 2475173700 51100 51100 51100 51100 0
49 20250508 185600 2475173700 51100 51100 51100 51100 0
50 20250508 185500 2475173700 51100 51100 51100 51100 0
51 20250508 185400 2475173700 51100 51100 51100 51100 0
52 20250508 185300 2475173700 51100 51100 51100 51100 0
53 20250508 185200 2475173700 51100 51100 51100 51100 0
54 20250508 185100 2475173700 51100 51100 51100 51100 0
55 20250508 185000 2475173700 51100 51100 51100 51100 0
56 20250508 184900 2475173700 51100 51100 51100 51100 0
57 20250508 184800 2475173700 51100 51100 51100 51100 0
58 20250508 184700 2475173700 51100 51100 51100 51100 0
59 20250508 184600 2475173700 51100 51100 51100 51100 0
60 20250508 184500 2475173700 51100 51100 51100 51100 0
61 20250508 184400 2475173700 51100 51100 51100 51100 0
62 20250508 184300 2475173700 51100 51100 51100 51100 264
63 20250508 184200 2475173700 51100 51100 51100 51100 0
64 20250508 184100 2475173700 51100 51100 51100 51100 0
65 20250508 184000 2475173700 51100 51100 51100 51100 0
66 20250508 183900 2475173700 51100 51100 51100 51100 0
67 20250508 183800 2475173700 51100 51100 51100 51100 0
68 20250508 183700 2475173700 51100 51100 51100 51100 0
69 20250508 183600 2475173700 51100 51100 51100 51100 0
70 20250508 183500 2475173700 51100 51100 51100 51100 0
71 20250508 183400 2475173700 51100 51100 51100 51100 0
72 20250508 183300 2475173700 51100 51100 51100 51100 0
73 20250508 183200 2475173700 51100 51100 51100 51100 0
74 20250508 183100 2475173700 51100 51100 51100 51100 0
75 20250508 183000 2475173700 51100 51100 51100 51100 0
76 20250508 182900 2475173700 51100 51100 51100 51100 0
77 20250508 182800 2475173700 51100 51100 51100 51100 0
78 20250508 182700 2475173700 51100 51100 51100 51100 0
79 20250508 182600 2475173700 51100 51100 51100 51100 0
80 20250508 182500 2475173700 51100 51100 51100 51100 0
81 20250508 182400 2475173700 51100 51100 51100 51100 0
82 20250508 182300 2475173700 51100 51100 51100 51100 0
83 20250508 182200 2475173700 51100 51100 51100 51100 0
84 20250508 182100 2475173700 51100 51100 51100 51100 0
85 20250508 182000 2475173700 51100 51100 51100 51100 0
86 20250508 181900 2475173700 51100 51100 51100 51100 0
87 20250508 181800 2475173700 51100 51100 51100 51100 0
88 20250508 181700 2475173700 51100 51100 51100 51100 0
89 20250508 181600 2475173700 51100 51100 51100 51100 0
90 20250508 181500 2475173700 51100 51100 51100 51100 0
91 20250508 181400 2475173700 51100 51100 51100 51100 0
92 20250508 181300 2475173700 51100 51100 51100 51100 264
93 20250508 181200 2475173700 51100 51100 51100 51100 0
94 20250508 181100 2475173700 51100 51100 51100 51100 0
95 20250508 181000 2475173700 51100 51100 51100 51100 0
96 20250508 180900 2475173700 51100 51100 51100 51100 0
97 20250508 180800 2475173700 51100 51100 51100 51100 0
98 20250508 180700 2475173700 51100 51100 51100 51100 0
99 20250508 180600 2475173700 51100 51100 51100 51100 0
100 20250508 180500 2475173700 51100 51100 51100 51100 0
101 20250508 180400 2475173700 51100 51100 51100 51100 0
102 20250508 180300 2475173700 51100 51100 51100 51100 0
103 20250508 180200 2475173700 51100 51100 51100 51100 0
104 20250508 180100 2475173700 51100 51100 51100 51100 0
105 20250508 180000 2475173700 51100 51100 51100 51100 0
106 20250508 175900 2475173700 51100 51100 51100 51100 0
107 20250508 175800 2475173700 51100 51100 51100 51100 0
108 20250508 175700 2475173700 51100 51100 51100 51100 0
109 20250508 175600 2475173700 51100 51100 51100 51100 0
110 20250508 175500 2475173700 51100 51100 51100 51100 0
111 20250508 175400 2475173700 51100 51100 51100 51100 0
112 20250508 175300 2475173700 51100 51100 51100 51100 0
113 20250508 175200 2475173700 51100 51100 51100 51100 0
114 20250508 175100 2475173700 51100 51100 51100 51100 0
115 20250508 175000 2475173700 51100 51100 51100 51100 0
116 20250508 174900 2475173700 51100 51100 51100 51100 0
117 20250508 174800 2475173700 51100 51100 51100 51100 0
118 20250508 174700 2475173700 51100 51100 51100 51100 0
119 20250508 174600 2475173700 51100 51100 51100 51100 0
120 20250508 174500 2475173700 51100 51100 51100 51100 0
121 20250508 174400 2475173700 51100 51100 51100 51100 0
122 20250508 174300 2475173700 51100 51100 51100 51100 264
123 20250508 174200 2475173700 51100 51100 51100 51100 0
124 20250508 174100 2475173700 51100 51100 51100 51100 0
125 20250508 174000 2475173700 51100 51100 51100 51100 0
126 20250508 173900 2475173700 51100 51100 51100 51100 0
127 20250508 173800 2475173700 51100 51100 51100 51100 0
128 20250508 173700 2475173700 51100 51100 51100 51100 0
129 20250508 173600 2475173700 51100 51100 51100 51100 0
130 20250508 173500 2475173700 51100 51100 51100 51100 0
131 20250508 173400 2475173700 51100 51100 51100 51100 0
132 20250508 173300 2475173700 51100 51100 51100 51100 0
133 20250508 173200 2475173700 51100 51100 51100 51100 0
134 20250508 173100 2475173700 51100 51100 51100 51100 0
135 20250508 173000 2475173700 51100 51100 51100 51100 0
136 20250508 172900 2475173700 51100 51100 51100 51100 0
137 20250508 172800 2475173700 51100 51100 51100 51100 0
138 20250508 172700 2475173700 51100 51100 51100 51100 0
139 20250508 172600 2475173700 51100 51100 51100 51100 0
140 20250508 172500 2475173700 51100 51100 51100 51100 0
141 20250508 172400 2475173700 51100 51100 51100 51100 0
142 20250508 172300 2475173700 51100 51100 51100 51100 0
143 20250508 172200 2475173700 51100 51100 51100 51100 0
144 20250508 172100 2475173700 51100 51100 51100 51100 0
145 20250508 172000 2475173700 51100 51100 51100 51100 0
146 20250508 171900 2475173700 51100 51100 51100 51100 0
147 20250508 171800 2475173700 51100 51100 51100 51100 0
148 20250508 171700 2475173700 51100 51100 51100 51100 0
149 20250508 171600 2475173700 51100 51100 51100 51100 0
150 20250508 171500 2475173700 51100 51100 51100 51100 0
151 20250508 171400 2475173700 51100 51100 51100 51100 0
152 20250508 171300 2475173700 51100 51100 51100 51100 264
153 20250508 171200 2475173700 51100 51100 51100 51100 0
154 20250508 171100 2475173700 51100 51100 51100 51100 0
155 20250508 171000 2475173700 51100 51100 51100 51100 0
156 20250508 170900 2475173700 51100 51100 51100 51100 0
157 20250508 170800 2475173700 51100 51100 51100 51100 0
158 20250508 170700 2475173700 51100 51100 51100 51100 0
159 20250508 170600 2475173700 51100 51100 51100 51100 0
160 20250508 170500 2475173700 51100 51100 51100 51100 0
161 20250508 170400 2475173700 51100 51100 51100 51100 0
162 20250508 170300 2475173700 51100 51100 51100 51100 0
163 20250508 170200 2475173700 51100 51100 51100 51100 0
164 20250508 170100 2475173700 51100 51100 51100 51100 0
165 20250508 170000 2475173700 51100 51100 51100 51100 0
166 20250508 165900 2475173700 51100 51100 51100 51100 0
167 20250508 165800 2475173700 51100 51100 51100 51100 0
168 20250508 165700 2475173700 51100 51100 51100 51100 0
169 20250508 165600 2475173700 51100 51100 51100 51100 0
170 20250508 165500 2475173700 51100 51100 51100 51100 0
171 20250508 165400 2475173700 51100 51100 51100 51100 0
172 20250508 165300 2475173700 51100 51100 51100 51100 0
173 20250508 165200 2475173700 51100 51100 51100 51100 0
174 20250508 165100 2475173700 51100 51100 51100 51100 0
175 20250508 165000 2475173700 51100 51100 51100 51100 0
176 20250508 164900 2475173700 51100 51100 51100 51100 0
177 20250508 164800 2475173700 51100 51100 51100 51100 0
178 20250508 164700 2475173700 51100 51100 51100 51100 0
179 20250508 164600 2475173700 51100 51100 51100 51100 0
180 20250508 164500 2475173700 51100 51100 51100 51100 0
181 20250508 164400 2475173700 51100 51100 51100 51100 0
182 20250508 164300 2475173700 51100 51100 51100 51100 264
183 20250508 164200 2475173700 51100 51100 51100 51100 0
184 20250508 164100 2475173700 51100 51100 51100 51100 0
185 20250508 164000 2475173700 51100 51100 51100 51100 0
186 20250508 163900 2475173700 51100 51100 51100 51100 0
187 20250508 163800 2475173700 51100 51100 51100 51100 0
188 20250508 163700 2475173700 51100 51100 51100 51100 0
189 20250508 163600 2475173700 51100 51100 51100 51100 0
190 20250508 163500 2475173700 51100 51100 51100 51100 0
191 20250508 163400 2475173700 51100 51100 51100 51100 0
192 20250508 163300 2475173700 51100 51100 51100 51100 0
193 20250508 163200 2475173700 51100 51100 51100 51100 0
194 20250508 163100 2475173700 51100 51100 51100 51100 0
195 20250508 163000 2475173700 51100 51100 51100 51100 0
196 20250508 162900 2475173700 51100 51100 51100 51100 0
197 20250508 162800 2475173700 51100 51100 51100 51100 0
198 20250508 162700 2475173700 51100 51100 51100 51100 0
199 20250508 162600 2475173700 51100 51100 51100 51100 0
200 20250508 162500 2475173700 51100 51100 51100 51100 0
201 20250508 162400 2475173700 51100 51100 51100 51100 0
202 20250508 162300 2475173700 51100 51100 51100 51100 0
203 20250508 162200 2475173700 51100 51100 51100 51100 0
204 20250508 162100 2475173700 51100 51100 51100 51100 0
205 20250508 162000 2475173700 51100 51100 51100 51100 0
206 20250508 161900 2475173700 51100 51100 51100 51100 0
207 20250508 161800 2475173700 51100 51100 51100 51100 0
208 20250508 161700 2475173700 51100 51100 51100 51100 0
209 20250508 161600 2475173700 51100 51100 51100 51100 0
210 20250508 161500 2475173700 51100 51100 51100 51100 0
211 20250508 161400 2475173700 51100 51100 51100 51100 0
212 20250508 161300 2475173700 51100 51100 51100 51100 264
213 20250508 161200 2475173700 51100 51100 51100 51100 0
214 20250508 161100 2475173700 51100 51100 51100 51100 0
215 20250508 161000 2475173700 51100 51100 51100 51100 0
216 20250508 160900 2475173700 51100 51100 51100 51100 0
217 20250508 160800 2475173700 51100 51100 51100 51100 0
218 20250508 160700 2475173700 51100 51100 51100 51100 0
219 20250508 160600 2475173700 51100 51100 51100 51100 0
220 20250508 160500 2475173700 51100 51100 51100 51100 0
221 20250508 160400 2475173700 51100 51100 51100 51100 0
222 20250508 160300 2475173700 51100 51100 51100 51100 0
223 20250508 160200 2475173700 51100 51100 51100 51100 0
224 20250508 160100 2475173700 51100 51100 51100 51100 0
225 20250508 160000 2475173700 51100 51100 51100 51100 0
226 20250508 155900 2475173700 51100 51100 51100 51100 0
227 20250508 155800 2475173700 51100 51100 51100 51100 0
228 20250508 155700 2475173700 51100 51100 51100 51100 0
229 20250508 155600 2475173700 51100 51100 51100 51100 0
230 20250508 155500 2475173700 51100 51100 51100 51100 0
231 20250508 155400 2475173700 51100 51100 51100 51100 0
232 20250508 155300 2475173700 51100 51100 51100 51100 0
233 20250508 155200 2475173700 51100 51100 51100 51100 0
234 20250508 155100 2475173700 51100 51100 51100 51100 0
235 20250508 155000 2475173700 51100 51100 51100 51100 0
236 20250508 154900 2475173700 51100 51100 51100 51100 0
237 20250508 154800 2475173700 51100 51100 51100 51100 0
238 20250508 154700 2475173700 51100 51100 51100 51100 0
239 20250508 154600 2475173700 51100 51100 51100 51100 0
240 20250508 154500 2475173700 51100 51100 51100 51100 0
241 20250508 154400 2475173700 51100 51100 51100 51100 0
242 20250508 154300 2475173700 51100 51100 51100 51100 264
243 20250508 154200 2475173700 51100 51100 51100 51100 0
244 20250508 154100 2475173700 51100 51100 51100 51100 0
245 20250508 154000 2475173700 51100 51100 51100 51100 0
246 20250508 153900 2475173700 51100 51100 51100 51100 0
247 20250508 153800 2475173700 51100 51100 51100 51100 0
248 20250508 153700 2475173700 51100 51100 51100 51100 0
249 20250508 153600 2475173700 51100 51100 51100 51100 0
250 20250508 153500 2475173700 51100 51100 51100 51100 0
251 20250508 153400 2475173700 51100 51100 51100 51100 0
252 20250508 153300 2475173700 51100 51100 51100 51100 0
253 20250508 153200 2475173700 51100 51100 51100 51100 0
254 20250508 153100 2475173700 51100 51100 51100 51100 0
255 20250508 153000 2475173700 51100 51100 51100 51100 264
256 20250508 152900 2461683300 51200 51200 51200 51200 0
257 20250508 152800 2461683300 51200 51200 51200 51200 0
258 20250508 152700 2461683300 51200 51200 51200 51200 0
259 20250508 152600 2461683300 51200 51200 51200 51200 0
260 20250508 152500 2461683300 51200 51200 51200 51200 0
261 20250508 152400 2461683300 51200 51200 51200 51200 0
262 20250508 152300 2461683300 51200 51200 51200 51200 0
263 20250508 152200 2461683300 51200 51200 51200 51200 0
264 20250508 152100 2461683300 51200 51200 51200 51200 0
265 20250508 152000 2461683300 51200 51200 51200 51200 0
266 20250508 151900 2461683300 51200 51200 51200 50900 58
267 20250508 151800 2458715100 51200 51200 51200 51200 1
268 20250508 151700 2458663900 51100 50900 51100 50900 88
269 20250508 151600 2454167500 51000 50900 51000 50800 41
270 20250508 151500 2452080600 50900 50800 50900 50800 5
271 20250508 151400 2451826300 50800 50800 50800 50800 1
272 20250508 151300 2451775500 51000 50900 51000 50900 4
273 20250508 151200 2451571700 51000 50900 51000 50900 13
274 20250508 151100 2450909000 51100 51000 51100 51000 2
275 20250508 151000 2450806900 50800 51000 51100 50800 111
276 20250508 150900 2445139000 51000 51200 51200 50900 257
277 20250508 150800 2432005100 51100 51000 51200 51000 558
278 20250508 150700 2403481300 51100 51000 51100 50900 19
279 20250508 150600 2402512000 51100 51000 51100 51000 4
280 20250508 150500 2402307700 51100 50900 51100 50900 77
281 20250508 150400 2398385700 50800 51000 51000 50700 237
282 20250508 150300 2386303400 51200 51300 51300 51000 29
283 20250508 150200 2384823300 51200 50700 51200 50600 1967
284 20250508 150100 2284613200 50600 50600 50700 50600 3
285 20250508 150000 2284461300 50700 50600 50700 50600 15
286 20250508 145900 2283701000 50700 50600 50700 50600 4
287 20250508 145800 2283498300 50500 50600 50700 50500 128
288 20250508 145700 2277022200 50700 50700 50700 50700 38
289 20250508 145600 2275095600 50800 50700 50800 50700 4
290 20250508 145500 2274892500 50800 50700 50800 50700 17
291 20250508 145400 2274029100 50700 50700 50700 50700 40
292 20250508 145300 2272001100 50700 50700 50800 50700 43
293 20250508 145200 2269819200 50700 50700 50700 50700 98
294 20250508 145100 2264850600 50600 50600 50600 50600 2
295 20250508 145000 2264749400 50600 50700 50700 50600 166
296 20250508 144900 2256344400 50700 50600 50700 50600 121
297 20250508 144800 2250220900 50600 50600 50600 50600 1
298 20250508 144700 2250170300 50700 50600 50700 50600 23
299 20250508 144600 2249004300 50700 50700 50700 50700 32
300 20250508 144500 2247381900 50800 50700 50800 50700 27
301 20250508 144400 2246011900 50800 50700 50800 50700 81
302 20250508 144300 2241897200 50800 50700 50800 50700 11
303 20250508 144200 2241338700 50600 50600 50600 50600 2
304 20250508 144100 2241237500 50800 50800 50800 50800 0
305 20250508 144000 2241237500 50800 50700 50800 50600 67
306 20250508 143900 2237839800 50600 50600 50600 50600 4
307 20250508 143800 2237637400 50600 50600 50600 50600 1
308 20250508 143700 2237586800 50700 50700 50800 50700 10
309 20250508 143600 2237079000 50800 50800 50800 50700 135
310 20250508 143500 2230222800 50800 50700 50800 50700 30
311 20250508 143400 2228700600 50700 50800 50800 50700 16
312 20250508 143300 2227889100 50700 50700 50700 50700 75
313 20250508 143200 2224086600 50700 50700 50700 50700 113
314 20250508 143100 2218357500 50700 50800 50800 50700 13
315 20250508 143000 2217697200 50900 50700 50900 50700 57
316 20250508 142900 2214800400 50700 50700 50700 50700 1
317 20250508 142800 2214749700 50700 50800 50900 50700 225
318 20250508 142700 2203320900 50800 50900 50900 50800 10
319 20250508 142600 2202812100 50700 50800 50800 50700 66
320 20250508 142500 2199459400 51000 51000 51000 50900 18
321 20250508 142400 2198542300 50900 50900 50900 50900 8
322 20250508 142300 2198135100 50800 50800 50800 50800 158
323 20250508 142200 2190108700 50700 50700 50700 50700 623
324 20250508 142100 2158522600 50700 50700 50700 50700 11
325 20250508 142000 2157964900 50700 50700 50700 50700 13
326 20250508 141900 2157305800 50700 50700 50700 50700 10
327 20250508 141800 2156798800 50700 50700 50700 50700 1
328 20250508 141700 2156748100 50700 50700 50700 50700 3
329 20250508 141600 2156596000 50600 50600 50600 50600 54
330 20250508 141500 2153863600 50600 50600 50700 50600 220
331 20250508 141400 2142730000 50600 50500 50600 50300 2205
332 20250508 141300 2031224100 50500 50700 50800 50500 460
333 20250508 141200 2007940900 50800 50800 50800 50800 12
334 20250508 141100 2007331300 50800 50700 50800 50700 15
335 20250508 141000 2006569500 50600 50700 50800 50600 51
336 20250508 140900 2003980800 50700 50900 50900 50700 443
337 20250508 140800 1981464300 50800 51000 51000 50800 216
338 20250508 140700 1970470100 50900 51000 51000 50900 276
339 20250508 140600 1956395600 51100 51100 51100 51100 14
340 20250508 140500 1955680200 51200 51200 51200 51200 12
341 20250508 140400 1955065800 51100 51100 51100 51000 324
342 20250508 140300 1938511600 51200 51200 51200 51200 25
343 20250508 140200 1937231600 51300 51300 51300 51300 1
344 20250508 140100 1937180300 51300 51300 51300 51300 3
345 20250508 140000 1937026400 51300 51300 51300 51300 15
346 20250508 135900 1936256900 51300 51300 51300 51300 0
347 20250508 135800 1936256900 51300 51300 51300 51300 2
348 20250508 135700 1936154300 51300 51300 51300 51300 18
349 20250508 135600 1935230900 51400 51400 51400 51400 0
350 20250508 135500 1935230900 51400 51400 51400 51400 25
351 20250508 135400 1933945900 51400 51400 51400 51400 0
352 20250508 135300 1933945900 51400 51400 51400 51400 0
353 20250508 135200 1933945900 51400 51400 51400 51400 4
354 20250508 135100 1933740300 51400 51400 51400 51400 0
355 20250508 135000 1933740300 51400 51400 51400 51400 18
356 20250508 134900 1932815100 51400 51400 51400 51400 2
357 20250508 134800 1932712300 51400 51400 51400 51400 8
358 20250508 134700 1932301100 51400 51400 51400 51400 5
359 20250508 134600 1932044100 51400 51400 51400 51400 0
360 20250508 134500 1932044100 51400 51300 51400 51300 14
361 20250508 134400 1931324700 51300 51300 51300 51300 0
362 20250508 134300 1931324700 51300 51300 51300 51300 85
363 20250508 134200 1926964200 51300 51300 51300 51300 2
364 20250508 134100 1926861600 51300 51300 51300 51300 1
365 20250508 134000 1926810300 51300 51200 51300 51200 197
366 20250508 133900 1916722400 51200 51200 51200 51200 3
367 20250508 133800 1916568800 51100 51100 51100 51100 1
368 20250508 133700 1916517700 51100 51100 51100 51100 0
369 20250508 133600 1916517700 51100 51200 51200 51100 90
370 20250508 133500 1911918300 51200 51400 51500 51000 1663
371 20250508 133400 1826869500 51500 51500 51500 51500 0
372 20250508 133300 1826869500 51500 51500 51500 51500 0
373 20250508 133200 1826869500 51500 51500 51500 51500 3
374 20250508 133100 1826715000 51500 51500 51500 51500 4
375 20250508 133000 1826509000 51500 51500 51600 51500 298
376 20250508 132900 1811160600 51500 51600 51600 51500 5
377 20250508 132800 1810902700 51500 51600 51600 51500 66
378 20250508 132700 1807497700 51600 51600 51600 51600 0
379 20250508 132600 1807497700 51600 51600 51600 51600 3
380 20250508 132500 1807342900 51600 51600 51600 51600 20
381 20250508 132400 1806310900 51700 51700 51700 51700 0
382 20250508 132300 1806310900 51700 51700 51700 51700 3
383 20250508 132200 1806155800 51600 51600 51600 51600 1
384 20250508 132100 1806104200 51600 51700 51700 51600 5
385 20250508 132000 1805845900 51700 51700 51700 51700 18
386 20250508 131900 1804915300 51500 51600 51600 51500 145
387 20250508 131800 1797433800 51600 51600 51600 51600 0
388 20250508 131700 1797433800 51600 51600 51600 51600 2
389 20250508 131600 1797330600 51600 51600 51600 51600 3
390 20250508 131500 1797175800 51600 51600 51600 51600 17
391 20250508 131400 1796298600 51600 51600 51600 51600 6
392 20250508 131300 1795989000 51600 51600 51600 51500 166
393 20250508 131200 1787424900 51600 51600 51600 51600 0
394 20250508 131100 1787424900 51600 51600 51600 51600 1
395 20250508 131000 1787373300 51500 51600 51600 51500 84
396 20250508 130900 1783044800 51500 51600 51600 51500 9
397 20250508 130800 1782580900 51700 51700 51700 51700 0
398 20250508 130700 1782580900 51700 51700 51700 51700 5
399 20250508 130600 1782322400 51700 51500 51700 51500 3
400 20250508 130500 1782167700 51700 51600 51700 51500 24
401 20250508 130400 1780928000 51600 51600 51600 51600 61
402 20250508 130300 1777780400 51600 51600 51600 51600 11
403 20250508 130200 1777212800 51600 51500 51600 51500 511
404 20250508 130100 1750882500 51500 51500 51500 51500 0
405 20250508 130000 1750882500 51500 51500 51500 51500 4
406 20250508 125900 1750676500 51300 51300 51300 51300 0
407 20250508 125800 1750676500 51300 51300 51300 51300 0
408 20250508 125700 1750676500 51300 51500 51500 51300 375
409 20250508 125600 1731366600 51400 51400 51400 51400 260
410 20250508 125500 1718002600 51200 51200 51200 51200 0
411 20250508 125400 1718002600 51200 51500 51500 51200 400
412 20250508 125300 1697461500 51500 51500 51500 51500 0
413 20250508 125200 1697461500 51500 51500 51500 51500 1
414 20250508 125100 1697410000 51400 51400 51400 51400 115
415 20250508 125000 1691499000 51500 51400 51600 51400 201
416 20250508 124900 1681165100 51400 51200 51400 51200 503
417 20250508 124800 1655324300 51100 51200 51200 51100 28
418 20250508 124700 1653892900 51300 51300 51300 51300 3
419 20250508 124600 1653739000 51200 51100 51200 51100 297
420 20250508 124500 1638533600 51100 51200 51200 51000 850
421 20250508 124400 1595087900 51200 51200 51200 51200 3
422 20250508 124300 1594934300 51100 51100 51100 51100 111
423 20250508 124200 1589262200 51200 51200 51200 51200 15
424 20250508 124100 1588494200 51200 51200 51200 51200 3
425 20250508 124000 1588340600 51200 51200 51200 51200 14
426 20250508 123900 1587623800 51100 51100 51100 51100 30
427 20250508 123800 1586090800 51300 51300 51300 51300 29
428 20250508 123700 1584603100 51200 51300 51300 51200 250
429 20250508 123600 1571779700 51400 51400 51400 51400 0
430 20250508 123500 1571779700 51400 51400 51400 51400 13
431 20250508 123400 1571111500 51400 51400 51400 51300 7
432 20250508 123300 1570752000 51300 51400 51400 51300 84
433 20250508 123200 1566435100 51500 51500 51500 51500 0
434 20250508 123100 1566435100 51500 51500 51500 51500 5
435 20250508 123000 1566177600 51500 51500 51500 51500 14
436 20250508 122900 1565456600 51400 51400 51400 51400 1
437 20250508 122800 1565405200 51500 51500 51500 51500 0
438 20250508 122700 1565405200 51500 51500 51500 51500 0
439 20250508 122600 1565405200 51500 51500 51500 51500 0
440 20250508 122500 1565405200 51500 51500 51500 51500 14
441 20250508 122400 1564684200 51400 51400 51400 51400 6
442 20250508 122300 1564375800 51300 51300 51300 51300 25
443 20250508 122200 1563093300 51300 51300 51300 51300 5
444 20250508 122100 1562836800 51100 51100 51100 51100 2
445 20250508 122000 1562734600 51100 51600 51700 51000 3597
446 20250508 121900 1378977100 51600 51600 51600 51500 849
447 20250508 121800 1335170600 51500 51600 51600 51400 14
448 20250508 121700 1334450500 51400 51400 51500 51400 575
449 20250508 121600 1304872200 51300 51300 51300 51300 637
450 20250508 121500 1272194100 51200 51100 51300 51100 644
451 20250508 121400 1239182700 51100 51100 51100 51100 54
452 20250508 121300 1236423300 51000 51000 51000 50800 1184
453 20250508 121200 1176042100 51000 51200 51200 51000 194
454 20250508 121100 1166129100 51200 51200 51200 51200 0
455 20250508 121000 1166129100 51200 51200 51300 51200 22
456 20250508 120900 1165001000 51200 51200 51200 51200 2
457 20250508 120800 1164898600 51300 51300 51300 51300 4
458 20250508 120700 1164693400 51300 51300 51300 51300 0
459 20250508 120600 1164693400 51300 51300 51300 51300 0
460 20250508 120500 1164693400 51300 51200 51300 51200 17
461 20250508 120400 1163821400 51100 51100 51100 51100 58
462 20250508 120300 1160857600 51100 51100 51100 51100 0
463 20250508 120200 1160857600 51100 51200 51200 51100 74
464 20250508 120100 1157069200 51200 51200 51200 51200 0
465 20250508 120000 1157069200 51200 51100 51200 51100 19
466 20250508 115900 1156096900 51200 51200 51200 51200 3
467 20250508 115800 1155943300 51200 51200 51200 51200 0
468 20250508 115700 1155943300 51200 51200 51200 51200 0
469 20250508 115600 1155943300 51200 51200 51200 51200 0
470 20250508 115500 1155943300 51200 51100 51200 51100 54
471 20250508 115400 1153181800 51200 51200 51200 51200 0
472 20250508 115300 1153181800 51200 51200 51200 51200 0
473 20250508 115200 1153181800 51200 51200 51200 51200 69
474 20250508 115100 1149649000 51200 51300 51300 51200 21
475 20250508 115000 1148572200 51300 51300 51300 51300 14
476 20250508 114900 1147854000 51300 51300 51300 51300 2
477 20250508 114800 1147751400 51300 51300 51300 51300 0
478 20250508 114700 1147751400 51300 51300 51300 51300 33
479 20250508 114600 1146058500 51300 51300 51300 51300 3
480 20250508 114500 1145904600 51300 51200 51300 51200 17
481 20250508 114400 1145032800 51300 51300 51300 51300 0
482 20250508 114300 1145032800 51300 51300 51300 51300 0
483 20250508 114200 1145032800 51300 51300 51300 51300 0
484 20250508 114100 1145032800 51300 51300 51300 51300 0
485 20250508 114000 1145032800 51300 51200 51400 51100 137
486 20250508 113900 1138017300 51300 51300 51300 51300 3
487 20250508 113800 1137863400 51300 51300 51300 51300 0
488 20250508 113700 1137863400 51300 51300 51300 51300 3
489 20250508 113600 1137709500 51300 51300 51300 51300 3
490 20250508 113500 1137555600 51300 51300 51300 51200 46
491 20250508 113400 1135198500 51300 51300 51300 51300 0
492 20250508 113300 1135198500 51300 51300 51300 51300 4
493 20250508 113200 1134993300 51300 51300 51300 51300 0
494 20250508 113100 1134993300 51300 51300 51300 51300 0
495 20250508 113000 1134993300 51300 51300 51300 51300 23
496 20250508 112900 1133813400 51200 51300 51300 51200 24
497 20250508 112800 1132584200 51300 51300 51300 51300 0
498 20250508 112700 1132584200 51300 51300 51300 51300 2
499 20250508 112600 1132481600 51300 51300 51300 51200 137
500 20250508 112500 1125454000 51300 51200 51300 51200 17
501 20250508 112400 1124582000 51200 51200 51200 51200 45
502 20250508 112300 1122278000 51200 51200 51200 51200 3
503 20250508 112200 1122124400 51100 51100 51100 51100 3
504 20250508 112100 1121971100 51100 51200 51200 51100 58
505 20250508 112000 1119002300 51200 51200 51200 51100 40
506 20250508 111900 1116956300 51100 51100 51100 51100 0
507 20250508 111800 1116956300 51100 51100 51100 51100 0
508 20250508 111700 1116956300 51100 51100 51100 51100 7
509 20250508 111600 1116598600 51000 51000 51000 51000 0
510 20250508 111500 1116598600 51000 51100 51200 51000 114
511 20250508 111400 1110772100 51000 51100 51100 51000 62
512 20250508 111300 1107609800 51100 51200 51300 51000 139
513 20250508 111200 1100505500 51200 51200 51200 51200 0
514 20250508 111100 1100505500 51200 51200 51200 51200 2
515 20250508 111000 1100403100 51200 51300 51300 51100 28
516 20250508 110900 1098969800 51300 51300 51300 51300 0
517 20250508 110800 1098969800 51300 51300 51300 51300 0
518 20250508 110700 1098969800 51300 51300 51300 51300 3
519 20250508 110600 1098815900 51300 51300 51300 51300 0
520 20250508 110500 1098815900 51300 51300 51300 51300 17
521 20250508 110400 1097943800 51300 51300 51300 51300 3
522 20250508 110300 1097789900 51200 51200 51200 51200 0
523 20250508 110200 1097789900 51200 51200 51200 51200 36
524 20250508 110100 1095946700 51400 51400 51400 51400 0
525 20250508 110000 1095946700 51400 51300 51400 51300 65
526 20250508 105900 1092611000 51200 51200 51200 51200 0
527 20250508 105800 1092611000 51200 51200 51200 51200 0
528 20250508 105700 1092611000 51200 51200 51200 51200 3
529 20250508 105600 1092457400 51300 51300 51300 51300 0
530 20250508 105500 1092457400 51300 51300 51300 51300 17
531 20250508 105400 1091585300 51200 51200 51200 51200 3
532 20250508 105300 1091431700 51100 51100 51100 51100 0
533 20250508 105200 1091431700 51100 51300 51300 51100 620
534 20250508 105100 1059637900 51400 51300 51400 51300 13
535 20250508 105000 1058970700 51300 51300 51400 51300 38
536 20250508 104900 1057019500 51300 51300 51300 51300 11
537 20250508 104800 1056455200 51300 51400 51400 51300 8
538 20250508 104700 1056044500 51300 51300 51300 51300 11
539 20250508 104600 1055480200 51300 51300 51300 51300 0
540 20250508 104500 1055480200 51300 51300 51300 51200 127
541 20250508 104400 1048966100 51200 51200 51200 51100 129
542 20250508 104300 1042362000 51000 51200 51200 51000 302
543 20250508 104200 1026932900 51300 51300 51300 51300 6
544 20250508 104100 1026625100 51300 51300 51300 51300 5
545 20250508 104000 1026368600 51400 51300 51400 51200 26
546 20250508 103900 1025035100 51400 51400 51400 51400 4
547 20250508 103800 1024829500 51300 51300 51300 51300 0
548 20250508 103700 1024829500 51300 51300 51300 51300 0
549 20250508 103600 1024829500 51300 51400 51500 51300 7
550 20250508 103500 1024469600 51500 51400 51500 51300 65
551 20250508 103400 1021132200 51400 51400 51400 51400 23
552 20250508 103300 1019950000 51400 51400 51400 51400 3
553 20250508 103200 1019795800 51400 51400 51400 51400 36
554 20250508 103100 1017945400 51300 51300 51300 51300 194
555 20250508 103000 1007993200 51100 51200 51300 51100 122
556 20250508 102900 1001738500 51300 51300 51300 51300 0
557 20250508 102800 1001738500 51300 51300 51300 51300 2
558 20250508 102700 1001635900 51300 51300 51300 51300 25
559 20250508 102600 1000353400 51500 51500 51500 51500 0
560 20250508 102500 1000353400 51500 51500 51500 51400 18
561 20250508 102400 999426600 51500 51500 51500 51500 0
562 20250508 102300 999426600 51500 51500 51500 51500 10
563 20250508 102200 998911600 51400 51300 51400 51300 103
564 20250508 102100 993626000 51300 51300 51300 51300 1
565 20250508 102000 993574700 51100 51300 51300 51100 52
566 20250508 101900 990908500 51400 51400 51400 51400 0
567 20250508 101800 990908500 51400 51600 51600 51400 63
568 20250508 101700 987670100 51500 51400 51500 51400 22
569 20250508 101600 986537200 51300 51300 51300 51300 64
570 20250508 101500 983254000 51500 51400 51500 51300 287
571 20250508 101400 968502000 51400 51400 51400 51400 0
572 20250508 101300 968502000 51400 51600 51600 51100 410
573 20250508 101200 947447800 51600 51600 51600 51600 7
574 20250508 101100 947086600 51800 51800 51800 51800 0
575 20250508 101000 947086600 51800 51700 51800 51700 21
576 20250508 100900 945999000 51600 51800 51800 51600 208
577 20250508 100800 935227200 51800 51700 51800 51600 137
578 20250508 100700 928144700 51700 51600 51700 51600 166
579 20250508 100600 919576100 51700 51700 51700 51700 0
580 20250508 100500 919576100 51700 51600 51700 51600 60
581 20250508 100400 916478200 51500 51500 51500 51500 4
582 20250508 100300 916272200 51500 51700 51700 51500 24
583 20250508 100200 915036000 51600 51400 51600 51300 112
584 20250508 100100 909276900 51700 51700 51700 51700 4
585 20250508 100000 909070100 51600 51300 51600 51300 429
586 20250508 095900 886935900 51400 51400 51400 51400 280
587 20250508 095800 872543900 51500 51500 51500 51500 1
588 20250508 095700 872492400 51500 51500 51500 51500 239
589 20250508 095600 860183900 51400 51400 51400 51400 26
590 20250508 095500 858847500 51400 51400 51400 51300 130
591 20250508 095400 852166400 51400 51400 51400 51400 9
592 20250508 095300 851703800 51400 51400 51400 51400 24
593 20250508 095200 850470200 51500 51500 51500 51500 10
594 20250508 095100 849955200 51500 51500 51500 51500 0
595 20250508 095000 849955200 51500 51300 51500 51300 21
596 20250508 094900 848875700 51300 51300 51300 51300 39
597 20250508 094800 846875000 51200 51100 51200 51100 24
598 20250508 094700 845646500 51100 51000 51100 51000 185
599 20250508 094600 836194600 51100 51100 51100 51100 20
600 20250508 094500 835172600 51400 51300 51400 51300 48
601 20250508 094400 832709700 51300 51300 51300 51300 2
602 20250508 094300 832607100 51300 51300 51300 51300 29
603 20250508 094200 831119400 51300 51300 51300 51300 42
604 20250508 094100 828964800 51400 51500 51500 51400 73
605 20250508 094000 825207700 51600 51300 51600 51300 607
606 20250508 093900 793973000 51000 51100 51100 51000 100
607 20250508 093800 788864100 51400 51400 51400 51400 9
608 20250508 093700 788401500 51500 51500 51500 51500 76
609 20250508 093600 784487500 51500 51500 51550 51500 331
610 20250508 093500 767426700 51600 51500 51600 51500 45
611 20250508 093400 765107700 51550 51550 51550 51550 113
612 20250508 093300 759282550 51550 51400 51550 51400 618
613 20250508 093200 727485900 51400 51400 51400 51400 1
614 20250508 093100 727434500 51400 51300 51400 51300 158
615 20250508 093000 719327100 51400 51300 51400 51300 184
616 20250508 092900 709887800 51300 51300 51300 51300 0
617 20250508 092800 709887800 51300 51250 51300 51250 9
618 20250508 092700 709426150 51200 51300 51300 51200 268
619 20250508 092600 695694550 51400 51400 51450 51400 122
620 20250508 092500 689423650 51400 51400 51400 51300 615
621 20250508 092400 657822650 51400 51400 51400 51400 22
622 20250508 092300 656691850 51400 51400 51400 51400 100
623 20250508 092200 651551850 51400 51400 51400 51300 123
624 20250508 092100 645229750 51300 51300 51400 51300 13
625 20250508 092000 644562350 51200 51200 51400 51200 396
626 20250508 091900 624255750 51300 51200 51300 50900 567
627 20250508 091800 595263250 51200 51200 51300 51200 956
628 20250508 091700 546315950 51300 51400 51500 51300 140
629 20250508 091600 539125150 51300 51400 51400 51200 59
630 20250508 091500 536100350 51500 51300 51500 51300 2124
631 20250508 091400 427116150 51200 51000 51200 51000 583
632 20250508 091300 397367950 51100 51100 51300 51100 257
633 20250508 091200 384203150 51000 51200 51200 51000 348
634 20250508 091100 366420450 51200 50900 51200 50900 178
635 20250508 091000 357314150 50800 51400 51400 50800 636
636 20250508 090900 324807050 51400 51200 51500 51200 547
637 20250508 090800 296701250 51100 51300 51300 51000 396
638 20250508 090700 276409650 51300 51100 51300 50800 854
639 20250508 090600 232898050 51100 51100 51100 50700 129
640 20250508 090500 226332950 51100 50800 51100 50800 303
641 20250508 090400 210905350 50800 50800 50800 50600 117
642 20250508 090300 204973650 50800 50300 50800 50300 191
643 20250508 090200 195321050 50100 50500 50500 50100 102
644 20250508 090100 190179650 50600 50400 50600 50200 1279
645 20250508 090000 125838650 50400 49400 51000 49400 2535